Denison Mines Corp. (TSX:DML)
Canada
· Delayed Price · Currency is CAD 2.190
-0.040 (-1.79%)
Jun 12, 2025, 4:00 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.20 | 2.25 | 2.18 | 2.19 | 2.19 | -1.79% | 1,467,976 |
| Jun 11, 2025 | 2.18 | 2.27 | 2.16 | 2.23 | 2.23 | 3.24% | 3,329,700 |
| Jun 10, 2025 | 2.37 | 2.38 | 2.16 | 2.16 | 2.16 | -8.86% | 4,637,600 |
| Jun 9, 2025 | 2.35 | 2.47 | 2.32 | 2.37 | 2.37 | 3.95% | 4,434,500 |
| Jun 6, 2025 | 2.25 | 2.29 | 2.18 | 2.28 | 2.28 | 2.70% | 1,898,900 |
| Jun 5, 2025 | 2.24 | 2.26 | 2.18 | 2.22 | 2.22 | -1.33% | 2,139,040 |
| Jun 4, 2025 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | -2.60% | 2,779,000 |
| Jun 3, 2025 | 2.20 | 2.32 | 2.14 | 2.31 | 2.31 | 11.06% | 7,046,800 |
| Jun 2, 2025 | 2.18 | 2.22 | 2.08 | 2.08 | 2.08 | -3.26% | 2,729,500 |
| May 30, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -2.27% | 3,220,500 |
| May 29, 2025 | 2.39 | 2.39 | 2.19 | 2.20 | 2.20 | -7.17% | 3,258,200 |
| May 28, 2025 | 2.36 | 2.41 | 2.33 | 2.37 | 2.37 | 1.72% | 2,570,700 |
| May 27, 2025 | 2.42 | 2.45 | 2.29 | 2.33 | 2.33 | -2.92% | 3,462,048 |
| May 26, 2025 | 2.38 | 2.45 | 2.37 | 2.40 | 2.40 | 3.90% | 2,825,735 |
| May 23, 2025 | 2.21 | 2.31 | 2.17 | 2.31 | 2.31 | 11.59% | 5,684,005 |
| May 22, 2025 | 2.08 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 1,267,600 |
| May 21, 2025 | 2.03 | 2.17 | 2.03 | 2.08 | 2.08 | 3.48% | 3,201,900 |
| May 20, 2025 | 1.98 | 2.04 | 1.95 | 2.01 | 2.01 | -0.50% | 1,557,916 |
| May 16, 2025 | 2.11 | 2.11 | 1.99 | 2.02 | 2.02 | -3.35% | 2,145,327 |
| May 15, 2025 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | -0.48% | 1,200,210 |
| May 14, 2025 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 1,289,417 |
| May 13, 2025 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -2.75% | 1,147,600 |
| May 12, 2025 | 2.21 | 2.24 | 2.15 | 2.18 | 2.18 | 0.46% | 2,078,220 |
| May 9, 2025 | 2.11 | 2.17 | 2.07 | 2.17 | 2.17 | 3.33% | 1,506,900 |
| May 8, 2025 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.47% | 2,625,030 |
| May 7, 2025 | 2.05 | 2.13 | 2.04 | 2.11 | 2.11 | 3.94% | 2,158,620 |
| May 6, 2025 | 1.96 | 2.05 | 1.92 | 2.03 | 2.03 | 3.05% | 1,617,444 |
| May 5, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 856,717 |
| May 2, 2025 | 2.00 | 2.06 | 1.98 | 2.01 | 2.01 | 2.03% | 1,643,200 |
| May 1, 2025 | 1.99 | 2.02 | 1.92 | 1.97 | 1.97 | -0.51% | 1,333,102 |
| Apr 30, 2025 | 1.91 | 1.98 | 1.88 | 1.98 | 1.98 | 0.51% | 1,293,200 |
| Apr 29, 2025 | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | -2.96% | 1,758,114 |
| Apr 28, 2025 | 1.94 | 2.04 | 1.91 | 2.03 | 2.03 | 4.64% | 2,401,000 |
| Apr 25, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 1,490,500 |
| Apr 24, 2025 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 3.16% | 2,007,644 |
| Apr 23, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 6.15% | 2,158,429 |
| Apr 22, 2025 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 1,361,000 |
| Apr 21, 2025 | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -6.88% | 1,533,824 |
| Apr 17, 2025 | 1.85 | 1.92 | 1.82 | 1.89 | 1.89 | 2.72% | 2,649,734 |
| Apr 16, 2025 | 1.75 | 1.88 | 1.75 | 1.84 | 1.84 | 3.37% | 2,318,900 |
| Apr 15, 2025 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 1,157,845 |
| Apr 14, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -0.55% | 1,573,100 |
| Apr 11, 2025 | 1.75 | 1.84 | 1.74 | 1.82 | 1.82 | 5.81% | 2,174,919 |
| Apr 10, 2025 | 1.78 | 1.79 | 1.69 | 1.72 | 1.72 | -6.01% | 2,122,034 |
| Apr 9, 2025 | 1.60 | 1.83 | 1.60 | 1.83 | 1.83 | 12.27% | 3,607,608 |
| Apr 8, 2025 | 1.74 | 1.76 | 1.61 | 1.63 | 1.63 | -3.55% | 1,892,400 |
| Apr 7, 2025 | 1.59 | 1.77 | 1.58 | 1.69 | 1.69 | -0.59% | 2,727,705 |
| Apr 4, 2025 | 1.72 | 1.73 | 1.60 | 1.70 | 1.70 | -3.95% | 3,785,338 |
| Apr 3, 2025 | 1.77 | 1.82 | 1.74 | 1.77 | 1.77 | -5.85% | 1,777,600 |
| Apr 2, 2025 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | - | 1,626,200 |